(Login BolsaPT & Canal Forex) |
|
 W.W. Grainger - [Ticker: GWW] |     | | Última Trade | 314,360 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,320 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 195,690 x 500 - 195,760 x 1.300 | EPS | 0,00 | | Abertura | 317,900 | PER | 0,00% | | Máximo | 320,975 | Pagamento Dividendo | | | Mínimo | 314,110 | Data Ex-Dividendo | | | Fecho Anterior | 314,040 | Yield | | | Volume | 150.057 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para GWW de 2000-01-01 a 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-10-28 | 00:00:00 | 203,30 | 208,19 | 202,39 | 207,29 | 1.007.600 | | 2015-10-29 | 00:00:00 | 207,12 | 209,54 | 205,45 | 208,28 | 502.100 | | 2015-10-30 | 00:00:00 | 208,79 | 210,99 | 208,23 | 210,00 | 843.500 | | 2015-11-03 | 00:00:00 | 211,83 | 212,55 | 209,80 | 211,05 | 753.700 | | 2015-11-04 | 00:00:00 | 211,83 | 213,97 | 209,97 | 210,65 | 701.900 | | 2015-11-09 | 00:00:00 | 211,01 | 211,27 | 206,95 | 208,75 | 458.100 | | 2015-11-10 | 00:00:00 | 209,02 | 212,17 | 207,15 | 210,94 | 717.700 | | 2015-11-11 | 00:00:00 | 211,05 | 212,72 | 208,54 | 211,18 | 600.500 | | 2015-11-16 | 00:00:00 | 197,00 | 199,67 | 196,41 | 198,28 | 750.400 | | 2015-11-18 | 00:00:00 | 194,25 | 198,64 | 193,61 | 198,25 | 729.000 | | 2015-11-19 | 00:00:00 | 198,10 | 198,61 | 196,51 | 198,31 | 540.000 | | 2015-11-24 | 00:00:00 | 197,11 | 199,50 | 197,00 | 198,46 | 485.900 | | 2015-11-25 | 00:00:00 | 199,05 | 199,62 | 197,54 | 198,68 | 255.300 | | 2015-11-27 | 00:00:00 | 199,20 | 199,99 | 196,93 | 199,65 | 312.800 | | 2015-11-30 | 00:00:00 | 199,70 | 201,05 | 198,75 | 200,54 | 583.300 | | 2015-12-07 | 00:00:00 | 200,07 | 200,07 | 197,10 | 198,43 | 793.800 | | 2015-12-08 | 00:00:00 | 196,72 | 197,86 | 193,82 | 195,06 | 830.100 | | 2015-12-09 | 00:00:00 | 193,86 | 197,56 | 192,44 | 193,12 | 1.450.200 | | 2015-12-14 | 00:00:00 | 191,20 | 194,74 | 189,81 | 194,13 | 1.357.000 | | 2015-12-22 | 00:00:00 | 195,85 | 202,74 | 195,85 | 201,95 | 897.200 | | 2015-12-23 | 00:00:00 | 203,94 | 207,02 | 202,87 | 205,60 | 729.900 | | 2015-12-24 | 00:00:00 | 205,64 | 207,67 | 205,21 | 205,45 | 301.500 | | 2016-01-04 | 00:00:00 | 199,55 | 202,13 | 197,77 | 202,12 | 704.000 | | 2016-01-05 | 00:00:00 | 202,73 | 203,43 | 197,76 | 199,68 | 730.600 | | 2016-01-06 | 00:00:00 | 197,41 | 201,13 | 196,32 | 199,05 | 727.100 | | 2016-01-14 | 00:00:00 | 185,62 | 190,84 | 183,50 | 188,96 | 692.900 | | 2016-01-15 | 00:00:00 | 185,25 | 189,93 | 183,53 | 189,42 | 1.336.400 | | 2016-01-19 | 00:00:00 | 190,41 | 191,98 | 184,65 | 186,58 | 786.400 | | 2016-01-20 | 00:00:00 | 186,58 | 186,58 | 176,85 | 182,78 | 1.137.400 | | 2016-01-21 | 00:00:00 | 183,10 | 186,52 | 182,00 | 185,53 | 840.100 | | 2016-01-22 | 00:00:00 | 187,81 | 190,48 | 184,67 | 187,23 | 1.091.000 | | 2016-01-25 | 00:00:00 | 187,18 | 187,37 | 182,75 | 185,53 | 1.052.500 | | 2016-01-28 | 00:00:00 | 185,86 | 192,63 | 185,50 | 192,18 | 1.050.300 | | 2016-01-29 | 00:00:00 | 193,08 | 197,37 | 193,08 | 196,69 | 1.016.400 | | 2016-02-02 | 00:00:00 | 195,16 | 195,70 | 191,90 | 192,93 | 446.600 | | 2016-02-03 | 00:00:00 | 195,23 | 198,90 | 189,57 | 197,65 | 781.700 | | 2016-02-04 | 00:00:00 | 201,37 | 212,65 | 199,35 | 208,48 | 1.500.900 | | 2016-02-05 | 00:00:00 | 208,00 | 212,14 | 205,93 | 208,31 | 1.203.500 | | 2016-02-11 | 00:00:00 | 200,55 | 205,95 | 197,66 | 204,37 | 910.200 | | 2016-02-12 | 00:00:00 | 206,23 | 211,78 | 204,43 | 211,09 | 736.400 | | 2016-02-16 | 00:00:00 | 212,20 | 217,01 | 209,69 | 213,97 | 937.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
